Arun Kabeli Power Ltd.
AKPLHydro PowerListed
Rs252▲ 0.1 (0.04%)
As of Sep 29, 2026 · 02:59
EPS
2.05
P/E Ratio
122.93
Book Value
101.77
PBV
2.48
1Y Yield
-0.36%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 254.7 | 254.7 | 249 | 252 | +0.1 | ▲ 0.04% | 40,162 |
| Sep 28, 2026 | 256 | 258 | 250 | 251.9 | -1.1 | ▼ 0.43% | 68,983 |
| Sep 24, 2026 | 251 | 254.4 | 250 | 253 | +1.4 | ▲ 0.56% | 39,752 |
| Sep 23, 2026 | 257 | 258.2 | 251.6 | 251.6 | -6.1 | ▼ 2.37% | 68,925 |
| Sep 22, 2026 | 258.9 | 263 | 257 | 257.7 | -1.2 | ▼ 0.46% | 79,712 |
| Sep 18, 2026 | 253 | 258.9 | 252.2 | 258.9 | +4.9 | ▲ 1.93% | 68,110 |
| Sep 17, 2026 | 257.9 | 260 | 252.7 | 254 | -2 | ▼ 0.78% | 103,576 |
| Sep 16, 2026 | 265 | 265 | 255.1 | 256 | -4 | ▼ 1.54% | 70,356 |
| Sep 15, 2026 | 269 | 269 | 257.3 | 260 | +3.3 | ▲ 1.29% | 133,001 |
| Sep 14, 2026 | 255 | 259.8 | 249 | 256.7 | +1.7 | ▲ 0.67% | 83,551 |
| Sep 11, 2026 | 247 | 255 | 243.1 | 255 | +7.6 | ▲ 3.07% | 127,972 |
| Sep 10, 2026 | 250 | 250 | 243.3 | 247.4 | -1.6 | ▼ 0.64% | 42,821 |
| Sep 09, 2026 | 250 | 254 | 247.3 | 249 | -1 | ▼ 0.4% | 100,108 |
| Sep 07, 2026 | 246 | 250 | 243.5 | 250 | +5 | ▲ 2.04% | 77,445 |
| Sep 03, 2026 | 245 | 246.5 | 242 | 245 | +2 | ▲ 0.82% | 43,929 |
| Sep 02, 2026 | 242 | 243.9 | 241 | 243 | +0.5 | ▲ 0.21% | 52,121 |
| Sep 01, 2026 | 240 | 244 | 237 | 242.5 | +1.5 | ▲ 0.62% | 52,815 |
| Aug 31, 2026 | 238 | 241.8 | 238 | 241 | -3 | ▼ 1.23% | 83,964 |
| Aug 27, 2026 | 238 | 244.8 | 235.3 | 244 | +3 | ▲ 1.24% | 73,271 |
| Aug 26, 2026 | 245 | 245.1 | 240 | 241 | -6 | ▼ 2.43% | 114,466 |
| Aug 25, 2026 | 258 | 258 | 245 | 247 | +0 | 0% | 40,708 |
| Aug 24, 2026 | 249 | 249 | 245.3 | 247 | -2 | ▼ 0.8% | 42,314 |
| Aug 21, 2026 | 250 | 252.3 | 247 | 249 | -0.8 | ▼ 0.32% | 51,718 |
| Aug 20, 2026 | 250 | 250 | 247 | 249.8 | +0.8 | ▲ 0.32% | 32,954 |
| Aug 19, 2026 | 246 | 251 | 246 | 249 | +0 | 0% | 30,765 |
| Aug 18, 2026 | 251.6 | 253 | 247.4 | 249 | -3 | ▼ 1.19% | 96,495 |
| Aug 17, 2026 | 253 | 253.6 | 250.7 | 252 | -1.2 | ▼ 0.47% | 60,461 |
| Aug 14, 2026 | 255.1 | 256.9 | 253 | 253.2 | -2.7 | ▼ 1.06% | 39,240 |
| Aug 13, 2026 | 256.5 | 258 | 251.1 | 255.9 | +3.9 | ▲ 1.55% | 68,380 |
| Aug 12, 2026 | 255 | 255.9 | 251 | 252 | -2.3 | ▼ 0.9% | 57,770 |
| Aug 11, 2026 | 252.5 | 256.5 | 252.5 | 254.3 | -0.4 | ▼ 0.16% | 39,308 |
| Aug 10, 2026 | 254 | 259.6 | 253.1 | 254.7 | -1.9 | ▼ 0.74% | 57,562 |
| Aug 07, 2026 | 256.1 | 259.6 | 256.1 | 256.6 | -1.4 | ▼ 0.54% | 40,985 |
| Aug 06, 2026 | 263.9 | 263.9 | 257 | 258 | -2.7 | ▼ 1.04% | 61,982 |
| Aug 05, 2026 | 265 | 265 | 245.5 | 260.7 | +0.8 | ▲ 0.31% | 40,866 |
| Aug 04, 2026 | 262.9 | 262.9 | 257 | 259.9 | -0.3 | ▼ 0.12% | 44,118 |
| Aug 03, 2026 | 260 | 264 | 257 | 260.2 | -1.5 | ▼ 0.57% | 32,452 |
| Jul 31, 2026 | 255.9 | 261.7 | 254.1 | 261.7 | +4.8 | ▲ 1.87% | 54,673 |
| Jul 30, 2026 | 255.2 | 259.8 | 255.2 | 256.9 | -2 | ▼ 0.77% | 17,297 |
| Jul 29, 2026 | 257 | 261.9 | 256.6 | 258.9 | +0.4 | ▲ 0.15% | 34,071 |
| Jul 28, 2026 | 258.2 | 262 | 258.2 | 258.5 | -1.3 | ▼ 0.5% | 31,048 |
| Jul 27, 2026 | 268 | 268 | 258.1 | 259.8 | -5.9 | ▼ 2.22% | 64,949 |
| Jul 24, 2026 | 268.5 | 268.7 | 264 | 265.7 | -0.3 | ▼ 0.11% | 58,703 |
| Jul 23, 2026 | 255 | 274.7 | 255 | 266 | -1 | ▼ 0.37% | 68,149 |
| Jul 22, 2026 | 263 | 269 | 261.1 | 267 | +2 | ▲ 0.75% | 135,933 |
| Jul 21, 2026 | 280.8 | 280.8 | 264 | 265 | -2.5 | ▼ 0.93% | 67,613 |
| Jul 20, 2026 | 274.7 | 274.7 | 260 | 267.5 | +5.8 | ▲ 2.22% | 74,585 |
| Jul 17, 2026 | 252 | 261.7 | 252 | 261.7 | +12.7 | ▲ 5.1% | 10 |
| Jul 16, 2026 | 264 | 264 | 245 | 249 | -2.5 | ▼ 0.99% | 48,150 |
| Jul 15, 2026 | 250 | 253.9 | 250 | 251.5 | +1.6 | ▲ 0.64% | 35,137 |
| Jul 14, 2026 | 247 | 252.4 | 237.7 | 249.9 | +1.9 | ▲ 0.77% | 67,980 |
| Jul 13, 2026 | 255 | 255 | 247 | 248 | -4.4 | ▼ 1.74% | 56,210 |
| Jul 10, 2026 | 247 | 254 | 247 | 252.4 | +2.4 | ▲ 0.96% | 33,869 |
| Jul 09, 2026 | 252 | 253 | 248 | 250 | -2 | ▼ 0.79% | 72,613 |
| Jul 08, 2026 | 244.1 | 256 | 244.1 | 252 | -4.9 | ▼ 1.91% | 33,244 |
| Jul 07, 2026 | 255 | 259.7 | 254 | 256.9 | +1.9 | ▲ 0.75% | 42,004 |
| Jul 06, 2026 | 243.3 | 260 | 243.3 | 255 | -1.1 | ▼ 0.43% | 29,032 |
| Jul 03, 2026 | 259.7 | 259.8 | 255 | 256.1 | -1.6 | ▼ 0.62% | 26,934 |
| Jul 02, 2026 | 258 | 259 | 254.5 | 257.7 | -0.3 | ▼ 0.12% | 23,956 |
| Jul 01, 2026 | 250.1 | 259.9 | 250.1 | 258 | +5.5 | ▲ 2.18% | 45,072 |
| Jun 30, 2026 | 255 | 255 | 252.1 | 252.5 | -1.6 | ▼ 0.63% | 71,324 |
| Jun 29, 2026 | 257 | 257 | 254 | 254.1 | -2.7 | ▼ 1.05% | 39,337 |
| Jun 26, 2026 | 269.8 | 269.8 | 246.4 | 256.8 | -1.1 | ▼ 0.43% | 43,756 |
| Jun 25, 2026 | 255 | 262 | 254.2 | 257.9 | -4.7 | ▼ 1.79% | 47,481 |
| Jun 24, 2026 | 259.5 | 263 | 255 | 262.6 | +3.1 | ▲ 1.19% | 87,384 |
| Jun 23, 2026 | 261.5 | 262 | 258.5 | 259.5 | -2 | ▼ 0.76% | 60,055 |
| Jun 22, 2026 | 265 | 265 | 260.6 | 261.5 | -1.7 | ▼ 0.65% | 77,065 |
| Jun 19, 2026 | 260.1 | 267.9 | 260.1 | 263.2 | -1.8 | ▼ 0.68% | 27,451 |
| Jun 18, 2026 | 269 | 269 | 262.2 | 265 | -1.1 | ▼ 0.41% | 65,911 |
| Jun 17, 2026 | 268 | 269 | 265.1 | 266.1 | -1.9 | ▼ 0.71% | 27,604 |
| Jun 16, 2026 | 268.9 | 271 | 266.1 | 268 | +0 | 0% | 49,007 |
| Jun 15, 2026 | 269 | 271 | 265.2 | 268 | -1.8 | ▼ 0.67% | 42,492 |
| Jun 12, 2026 | 265 | 272.8 | 263 | 269.8 | +4.8 | ▲ 1.81% | 152,184 |
| Jun 11, 2026 | 265.1 | 267 | 264 | 265 | -2 | ▼ 0.75% | 41,977 |
| Jun 10, 2026 | 263 | 268.9 | 263 | 267 | +0.5 | ▲ 0.19% | 25,345 |
| Jun 09, 2026 | 269 | 271 | 262.5 | 266.5 | +0.5 | ▲ 0.19% | 99,593 |
| Jun 08, 2026 | 253.7 | 274.6 | 253.7 | 266 | -1 | ▼ 0.37% | 70,412 |
| Jun 05, 2026 | 269 | 272 | 267 | 267 | -2.7 | ▼ 1% | 62,142 |
| Jun 04, 2026 | 272 | 274.8 | 269.7 | 269.7 | -1.7 | ▼ 0.63% | 67,222 |
| Jun 03, 2026 | 287.4 | 287.4 | 270.1 | 271.4 | -2.4 | ▼ 0.88% | 71,523 |
| Jun 02, 2026 | 271.9 | 275 | 268 | 273.8 | +1.9 | ▲ 0.7% | 88,025 |
| Jun 01, 2026 | 279 | 280 | 270 | 271.9 | -4.6 | ▼ 1.66% | 106,989 |
| May 27, 2026 | 259.6 | 280 | 259.6 | 276.5 | +3.3 | ▲ 1.21% | 113,753 |
| May 26, 2026 | 277 | 279 | 272.4 | 273.2 | -3.3 | ▼ 1.19% | 88,036 |
| May 25, 2026 | 275 | 278.8 | 271 | 276.5 | +2 | ▲ 0.73% | 217,426 |
| May 22, 2026 | 271 | 274.9 | 270 | 274.5 | +4.1 | ▲ 1.52% | 80,891 |
| May 21, 2026 | 258.4 | 274 | 258.4 | 270.4 | -1.6 | ▼ 0.59% | 67,377 |
| May 20, 2026 | 266 | 272.1 | 266 | 272 | +4 | ▲ 1.49% | 90,578 |
| May 19, 2026 | 276 | 276 | 265 | 268 | +2.2 | ▲ 0.83% | 68,532 |
| May 18, 2026 | 267.9 | 269 | 265.7 | 265.8 | -2.1 | ▼ 0.78% | 51,410 |
| May 15, 2026 | 252.7 | 273 | 252.7 | 267.9 | +1.9 | ▲ 0.71% | 54,952 |
| May 14, 2026 | 282.4 | 282.4 | 265 | 266 | -3 | ▼ 1.12% | 67,211 |
| May 13, 2026 | 282.5 | 282.5 | 261 | 269 | -2 | ▼ 0.74% | 67,620 |
| May 12, 2026 | 275 | 279 | 270 | 271 | -5 | ▼ 1.81% | 126,959 |
| May 11, 2026 | 268.2 | 277 | 268 | 276 | +7.2 | ▲ 2.68% | 111,885 |
| May 08, 2026 | 270 | 270 | 261.9 | 268.8 | +5.7 | ▲ 2.17% | 66,416 |
| May 07, 2026 | 264 | 264 | 260 | 263.1 | +1.1 | ▲ 0.42% | 68,258 |
| May 06, 2026 | 261.1 | 265.9 | 261.1 | 262 | -1.1 | ▼ 0.42% | 59,128 |
| May 05, 2026 | 261.9 | 267.8 | 258.1 | 263.1 | +1.2 | ▲ 0.46% | 86,082 |
| May 04, 2026 | 255 | 273.1 | 255 | 261.9 | -5.9 | ▼ 2.2% | 73,485 |
| Apr 30, 2026 | 280.4 | 280.4 | 260.5 | 267.8 | +0.6 | ▲ 0.22% | 134,064 |
| Apr 29, 2026 | 285.4 | 285.4 | 266 | 267.2 | -4.8 | ▼ 1.76% | 68,788 |
| Apr 28, 2026 | 273.9 | 276.9 | 271 | 272 | -1.9 | ▼ 0.69% | 130,585 |
| Apr 27, 2026 | 270 | 276 | 269 | 273.9 | +5.9 | ▲ 2.2% | 166,656 |
| Apr 24, 2026 | 272 | 272 | 263.5 | 268 | +0 | 0% | 117,700 |
| Apr 23, 2026 | 272 | 275.5 | 267 | 268 | -7 | ▼ 2.55% | 158,300 |
| Apr 22, 2026 | 258.5 | 278 | 258.5 | 275 | +2.9 | ▲ 1.07% | 171,776 |
| Apr 21, 2026 | 278 | 279.8 | 272 | 272.1 | -5.9 | ▼ 2.12% | 107,684 |
| Apr 20, 2026 | 280.1 | 281.6 | 275 | 278 | -4 | ▼ 1.42% | 105,502 |
| Apr 17, 2026 | 280.9 | 283 | 275 | 282 | +5.1 | ▲ 1.84% | 214,197 |
| Apr 16, 2026 | 292.2 | 292.2 | 276 | 276.9 | -9.6 | ▼ 3.35% | 267,302 |
| Apr 15, 2026 | 279 | 291 | 278.3 | 286.5 | +8.5 | ▲ 3.06% | 380,076 |
| Apr 13, 2026 | 275 | 281 | 272 | 278 | +2 | ▲ 0.72% | 158,325 |
| Apr 10, 2026 | 280 | 284 | 274 | 276 | -6 | ▼ 2.13% | 225,775 |
| Apr 09, 2026 | 278 | 285 | 275 | 282 | +4.5 | ▲ 1.62% | 266,185 |
| Apr 08, 2026 | 275 | 278 | 272 | 277.5 | +7.5 | ▲ 2.78% | 192,682 |
| Apr 07, 2026 | 275 | 277.9 | 269 | 270 | -2 | ▼ 0.74% | 287,220 |
| Apr 06, 2026 | 253 | 277 | 253 | 272 | +14.1 | ▲ 5.47% | 351,747 |
| Apr 05, 2026 | 272 | 272 | 257.9 | 257.9 | -14 | ▼ 5.15% | 472,952 |
| Apr 02, 2026 | 270 | 278.4 | 265 | 271.9 | -0.1 | ▼ 0.04% | 304,627 |
| Apr 01, 2026 | 282 | 285 | 270 | 272 | -13 | ▼ 4.56% | 449,822 |
| Mar 31, 2026 | 285 | 290.7 | 278.2 | 285 | +1.4 | ▲ 0.49% | 401,301 |
| Mar 30, 2026 | 292.1 | 295.1 | 282.1 | 283.6 | -8.3 | ▼ 2.84% | 524,734 |
| Mar 29, 2026 | 304.9 | 305 | 291.2 | 291.9 | -13 | ▼ 4.26% | 547,794 |
| Mar 26, 2026 | 296 | 305 | 296 | 304.9 | +2.9 | ▲ 0.96% | 400,064 |
| Mar 25, 2026 | 309.9 | 309.9 | 299 | 302 | -6 | ▼ 1.95% | 468,970 |
| Mar 24, 2026 | 312.1 | 315 | 305.2 | 308 | +2 | ▲ 0.65% | 563,162 |
| Mar 23, 2026 | 311.1 | 311.1 | 299 | 306 | +0.9 | ▲ 0.29% | 609,068 |
| Mar 22, 2026 | 315 | 315 | 300.1 | 305.1 | -4.9 | ▼ 1.58% | 1,073,297 |
| Mar 19, 2026 | 305 | 317 | 301.2 | 310 | +10.5 | ▲ 3.51% | 1,694,102 |
| Mar 17, 2026 | 290 | 300 | 284.5 | 299.5 | +9.6 | ▲ 3.31% | 1,250,967 |
| Mar 16, 2026 | 293 | 294.1 | 284.2 | 289.9 | -3.1 | ▼ 1.06% | 414,888 |
| Mar 15, 2026 | 300 | 300 | 290 | 293 | -2 | ▼ 0.68% | 562,706 |
| Mar 12, 2026 | 282.1 | 297.5 | 282 | 295 | +9 | ▲ 3.15% | 985,982 |
| Mar 11, 2026 | 291 | 298.5 | 286 | 286 | -3 | ▼ 1.04% | 581,995 |
| Mar 10, 2026 | 303 | 304 | 283.6 | 289 | -10 | ▼ 3.34% | 1,022,629 |
| Mar 09, 2026 | 278.3 | 300 | 278.3 | 299 | +26.1 | ▲ 9.56% | 13,810 |
| Mar 03, 2026 | 272.8 | 274.8 | 257.4 | 272.9 | +5.4 | ▲ 2.02% | 253,442 |
| Mar 01, 2026 | 260 | 267.5 | 259.1 | 267.5 | +3.7 | ▲ 1.4% | 209,735 |
| Feb 26, 2026 | 265 | 268 | 258.8 | 263.8 | +3.8 | ▲ 1.46% | 203,635 |
| Feb 25, 2026 | 262 | 262 | 257.2 | 260 | +0.1 | ▲ 0.04% | 125,242 |
| Feb 24, 2026 | 258 | 261 | 256.1 | 259.9 | +3.9 | ▲ 1.52% | 83,838 |
| Feb 23, 2026 | 261.9 | 261.9 | 254 | 256 | -0.8 | ▼ 0.31% | 116,004 |
| Feb 22, 2026 | 270.3 | 270.3 | 255.2 | 256.8 | -8.2 | ▼ 3.09% | 274,699 |
| Feb 17, 2026 | 274.3 | 274.3 | 258.8 | 265 | -4 | ▼ 1.49% | 510,157 |
| Feb 16, 2026 | 277.5 | 279 | 265 | 269 | -8 | ▼ 2.89% | 366,580 |
| Feb 12, 2026 | 277.6 | 287.5 | 277 | 277 | -6.2 | ▼ 2.19% | 548,623 |
| Feb 11, 2026 | 277.3 | 285.6 | 272 | 283.2 | +5.9 | ▲ 2.13% | 625,131 |
| Feb 10, 2026 | 270 | 288.6 | 267.1 | 277.3 | +10.4 | ▲ 3.9% | 1,170,140 |
| Feb 09, 2026 | 273 | 273 | 264.6 | 266.9 | -2.1 | ▼ 0.78% | 361,747 |
| Feb 08, 2026 | 272 | 279 | 267 | 269 | -2 | ▼ 0.74% | 753,935 |
| Feb 05, 2026 | 263.9 | 273 | 261 | 271 | +7.1 | ▲ 2.69% | 649,837 |
| Feb 04, 2026 | 268 | 270 | 262.6 | 263.9 | -1.1 | ▼ 0.42% | 149,718 |
| Feb 03, 2026 | 265.1 | 271.9 | 265 | 265 | -3 | ▼ 1.12% | 428,824 |
| Feb 02, 2026 | 267 | 271 | 266 | 268 | +1.2 | ▲ 0.45% | 544,698 |
| Feb 01, 2026 | 275 | 275 | 265 | 266.8 | -4.2 | ▼ 1.55% | 265,681 |
| Jan 29, 2026 | 270 | 278 | 269 | 271 | +4 | ▲ 1.5% | 820,426 |
| Jan 28, 2026 | 269 | 281 | 264.5 | 267 | -2 | ▼ 0.74% | 448,218 |
| Jan 27, 2026 | 278.3 | 279.5 | 265 | 269 | -3.9 | ▼ 1.43% | 773,282 |
| Jan 26, 2026 | 259 | 274 | 259 | 272.9 | +8.9 | ▲ 3.37% | 895,590 |
| Jan 25, 2026 | 259 | 264.5 | 256.5 | 264 | +9 | ▲ 3.53% | 255,297 |
| Jan 22, 2026 | 253 | 255 | 251.1 | 255 | +0.4 | ▲ 0.16% | 139,766 |
| Jan 21, 2026 | 255.1 | 258.8 | 252 | 254.6 | +0.1 | ▲ 0.04% | 325,470 |
| Jan 20, 2026 | 250 | 256 | 250 | 254.5 | +7.4 | ▲ 2.99% | 248,194 |
| Jan 18, 2026 | 250.9 | 250.9 | 246.1 | 247.1 | +1.1 | ▲ 0.45% | 114,201 |
| Jan 14, 2026 | 248 | 250 | 245.1 | 246 | -2 | ▼ 0.81% | 61,791 |
| Jan 13, 2026 | 246.2 | 249.8 | 245.1 | 248 | +1.8 | ▲ 0.73% | 88,201 |
| Jan 12, 2026 | 245.2 | 249.5 | 245 | 246.2 | -3.3 | ▼ 1.32% | 56,646 |
| Jan 08, 2026 | 249.1 | 249.9 | 245.5 | 249.5 | +2.6 | ▲ 1.05% | 77,940 |
| Jan 07, 2026 | 246 | 250.9 | 246 | 246.9 | -1.1 | ▼ 0.44% | 137,565 |
| Jan 06, 2026 | 245 | 250.3 | 245 | 248 | +3.1 | ▲ 1.27% | 157,115 |
| Jan 05, 2026 | 243 | 247 | 242 | 244.9 | +2.4 | ▲ 0.99% | 87,311 |
| Jan 04, 2026 | 247.8 | 247.8 | 242.1 | 242.5 | -3.3 | ▼ 1.34% | 39,069 |
| Jan 01, 2026 | 251 | 251 | 244.1 | 245.8 | -1.2 | ▼ 0.49% | 61,915 |
| Dec 31, 2025 | 247 | 251 | 247 | 247 | +0 | 0% | 88,534 |
| Dec 29, 2025 | 251 | 251 | 245 | 247 | -1.9 | ▼ 0.76% | 139,257 |
| Dec 28, 2025 | 244.6 | 249 | 244.6 | 248.9 | +4.9 | ▲ 2.01% | 102,540 |
| Dec 24, 2025 | 245.8 | 246.9 | 242.1 | 244 | -1.6 | ▼ 0.65% | 49,807 |
| Dec 23, 2025 | 241.1 | 245.7 | 240.8 | 245.6 | +2.7 | ▲ 1.11% | 98,123 |
| Dec 22, 2025 | 241 | 245 | 239.5 | 242.9 | +1.9 | ▲ 0.79% | 102,466 |
| Dec 21, 2025 | 241.2 | 243.5 | 240.5 | 241 | -2.9 | ▼ 1.19% | 77,722 |
| Dec 18, 2025 | 245 | 246.7 | 243 | 243.9 | -1.1 | ▼ 0.45% | 68,968 |
| Dec 17, 2025 | 245 | 246.1 | 244 | 245 | +0 | 0% | 59,838 |
| Dec 16, 2025 | 240.5 | 245.3 | 240.1 | 245 | +4.6 | ▲ 1.91% | 95,341 |
| Dec 15, 2025 | 240 | 242 | 238.2 | 240.4 | -0.6 | ▼ 0.25% | 86,427 |
| Dec 14, 2025 | 242 | 243 | 240 | 241 | -1 | ▼ 0.41% | 65,183 |
| Dec 11, 2025 | 240.2 | 243.9 | 240.2 | 242 | +0 | 0% | 57,592 |
| Dec 10, 2025 | 243.9 | 244 | 241 | 242 | +0.2 | ▲ 0.08% | 45,440 |
| Dec 09, 2025 | 243 | 244 | 241 | 241.8 | -0.2 | ▼ 0.08% | 77,042 |
| Dec 08, 2025 | 243 | 244 | 240.1 | 242 | -1 | ▼ 0.41% | 65,655 |
| Dec 07, 2025 | 241.7 | 244.5 | 241 | 243 | +0 | 0% | 70,857 |
| Dec 03, 2025 | 247.8 | 247.8 | 242.1 | 243 | +0 | 0% | 56,038 |
| Dec 02, 2025 | 245 | 247.9 | 242 | 243 | -2 | ▼ 0.82% | 83,145 |
| Dec 01, 2025 | 245.8 | 248.5 | 244 | 245 | -0.8 | ▼ 0.33% | 56,211 |
| Nov 30, 2025 | 251 | 252 | 245 | 245.8 | -4.2 | ▼ 1.68% | 94,555 |
| Nov 27, 2025 | 250 | 252.5 | 249 | 250 | +2 | ▲ 0.81% | 137,137 |
| Nov 26, 2025 | 252.9 | 255 | 246.1 | 248 | +0 | 0% | 144,469 |
| Nov 25, 2025 | 249 | 252 | 246.3 | 248 | -1.9 | ▼ 0.76% | 61,764 |
| Nov 24, 2025 | 248 | 252 | 247.2 | 249.9 | +2.9 | ▲ 1.17% | 105,290 |
| Nov 23, 2025 | 242.3 | 247.9 | 242.3 | 247 | +5 | ▲ 2.07% | 98,094 |
| Nov 20, 2025 | 238.4 | 246.9 | 238.4 | 242 | +1 | ▲ 0.41% | 113,532 |
| Nov 19, 2025 | 243 | 245.5 | 239 | 241 | -2 | ▼ 0.82% | 40,773 |
| Nov 18, 2025 | 243 | 246 | 240.1 | 243 | +3.5 | ▲ 1.46% | 60,603 |
| Nov 17, 2025 | 239.9 | 243.8 | 238.2 | 239.5 | -0.4 | ▼ 0.17% | 57,336 |
| Nov 16, 2025 | 246.3 | 246.3 | 238.4 | 239.9 | -1.6 | ▼ 0.66% | 41,247 |
| Nov 13, 2025 | 241 | 244.7 | 240 | 241.5 | +0.3 | ▲ 0.12% | 43,490 |
| Nov 12, 2025 | 245.9 | 245.9 | 240.1 | 241.2 | +0.1 | ▲ 0.04% | 33,096 |
| Nov 11, 2025 | 240 | 244 | 240 | 241.1 | +0.1 | ▲ 0.04% | 64,995 |
| Nov 10, 2025 | 241.1 | 245.9 | 240.1 | 241 | -3 | ▼ 1.23% | 53,981 |
| Nov 09, 2025 | 247 | 248 | 241 | 244 | -4.9 | ▼ 1.97% | 90,609 |
| Nov 06, 2025 | 254.4 | 254.4 | 247 | 248.9 | -0.6 | ▼ 0.24% | 61,814 |
| Nov 05, 2025 | 252 | 252 | 245 | 249.5 | +2.4 | ▲ 0.97% | 55,546 |
| Nov 04, 2025 | 252 | 255.9 | 247 | 247.1 | -7.9 | ▼ 3.1% | 125,792 |
| Nov 03, 2025 | 258 | 259 | 250 | 255 | -2 | ▼ 0.78% | 147,594 |
| Nov 02, 2025 | 249 | 258 | 248.4 | 257 | +9.5 | ▲ 3.84% | 186,893 |
| Oct 30, 2025 | 240 | 247.5 | 239.2 | 247.5 | +7.5 | ▲ 3.13% | 135,863 |
| Oct 29, 2025 | 246 | 248.1 | 240 | 240 | -2.5 | ▼ 1.03% | 90,368 |
| Oct 28, 2025 | 236 | 245 | 236 | 242.5 | +6.5 | ▲ 2.75% | 90,067 |
| Oct 26, 2025 | 233.9 | 237 | 231.1 | 236 | +1 | ▲ 0.43% | 40,959 |
| Oct 19, 2025 | 234.1 | 238.9 | 232.1 | 235 | +0 | 0% | 39,191 |
| Oct 16, 2025 | 240 | 240 | 234 | 235 | -3 | ▼ 1.26% | 59,712 |
| Oct 15, 2025 | 240 | 241 | 237 | 238 | -2.2 | ▼ 0.92% | 45,337 |
| Oct 14, 2025 | 246 | 246 | 240 | 240.2 | -4.8 | ▼ 1.96% | 41,998 |
| Oct 13, 2025 | 245.9 | 248.5 | 235.6 | 245 | +1.3 | ▲ 0.53% | 102,825 |
| Oct 12, 2025 | 249 | 249.5 | 240.2 | 243.7 | -6.3 | ▼ 2.52% | 151,540 |
| Oct 09, 2025 | 252.5 | 263 | 248.5 | 250 | +2.4 | ▲ 0.97% | 136,206 |
| Oct 08, 2025 | 254 | 254 | 241.6 | 247.6 | -5.3 | ▼ 2.1% | 150,938 |
| Oct 07, 2025 | 255 | 259 | 249.9 | 252.9 | — | — | 158,356 |
